KissMeData/017940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190300,6901793100,69900,69900,69900,69900,1349
20240318,190200,6901793100,69900,69900,69900,69900,0
20240318,190100,6901793100,69900,69900,69900,69900,0
20240318,190000,6901793100,69900,69900,69900,69900,0
20240318,185900,6901793100,69900,69900,69900,69900,0
20240318,185800,6901793100,69900,69900,69900,69900,0
20240318,185700,6901793100,69900,69900,69900,69900,0
20240318,185600,6901793100,69900,69900,69900,69900,0
20240318,185500,6901793100,69900,69900,69900,69900,0
20240318,185400,6901793100,69900,69900,69900,69900,0
20240318,185300,6901793100,69900,69900,69900,69900,0
20240318,185200,6901793100,69900,69900,69900,69900,0
20240318,185100,6901793100,69900,69900,69900,69900,0
20240318,185000,6901793100,69900,69900,69900,69900,0
20240318,184900,6901793100,69900,69900,69900,69900,0
20240318,184800,6901793100,69900,69900,69900,69900,0
20240318,184700,6901793100,69900,69900,69900,69900,0
20240318,184600,6901793100,69900,69900,69900,69900,0
20240318,184500,6901793100,69900,69900,69900,69900,0
20240318,184400,6901793100,69900,69900,69900,69900,0
20240318,184300,6901793100,69900,69900,69900,69900,0
20240318,184200,6901793100,69900,69900,69900,69900,0
20240318,184100,6901793100,69900,69900,69900,69900,0
20240318,184000,6901793100,69900,69900,69900,69900,0
20240318,183900,6901793100,69900,69900,69900,69900,0
20240318,183800,6901793100,69900,69900,69900,69900,0
20240318,183700,6901793100,69900,69900,69900,69900,0
20240318,183600,6901793100,69900,69900,69900,69900,0
20240318,183500,6901793100,69900,69900,69900,69900,0
20240318,183400,6901793100,69900,69900,69900,69900,0
20240318,183300,6901793100,69900,69900,69900,69900,1349
20240318,183200,6901793100,69900,69900,69900,69900,0
20240318,183100,6901793100,69900,69900,69900,69900,0
20240318,183000,6901793100,69900,69900,69900,69900,0
20240318,182900,6901793100,69900,69900,69900,69900,0
20240318,182800,6901793100,69900,69900,69900,69900,0
20240318,182700,6901793100,69900,69900,69900,69900,0
20240318,182600,6901793100,69900,69900,69900,69900,0
20240318,182500,6901793100,69900,69900,69900,69900,0
20240318,182400,6901793100,69900,69900,69900,69900,0
20240318,182300,6901793100,69900,69900,69900,69900,0
20240318,182200,6901793100,69900,69900,69900,69900,0
20240318,182100,6901793100,69900,69900,69900,69900,0
20240318,182000,6901793100,69900,69900,69900,69900,0
20240318,181900,6901793100,69900,69900,69900,69900,0
20240318,181800,6901793100,69900,69900,69900,69900,0
20240318,181700,6901793100,69900,69900,69900,69900,0
20240318,181600,6901793100,69900,69900,69900,69900,0
20240318,181500,6901793100,69900,69900,69900,69900,0
20240318,181400,6901793100,69900,69900,69900,69900,0
20240318,181300,6901793100,69900,69900,69900,69900,0
20240318,181200,6901793100,69900,69900,69900,69900,0
20240318,181100,6901793100,69900,69900,69900,69900,0
20240318,181000,6901793100,69900,69900,69900,69900,0
20240318,180900,6901793100,69900,69900,69900,69900,0
20240318,180800,6901793100,69900,69900,69900,69900,0
20240318,180700,6901793100,69900,69900,69900,69900,0
20240318,180600,6901793100,69900,69900,69900,69900,0
20240318,180500,6901793100,69900,69900,69900,69900,0
20240318,180400,6901793100,69900,69900,69900,69900,0
20240318,180300,6901793100,69900,69900,69900,69900,1349
20240318,180200,6901793100,69900,69900,69900,69900,0
20240318,180100,6901793100,69900,69900,69900,69900,0
20240318,180000,6901793100,69900,69900,69900,69900,0
20240318,175900,6901793100,69900,69900,69900,69900,0
20240318,175800,6901793100,69900,69900,69900,69900,0
20240318,175700,6901793100,69900,69900,69900,69900,0
20240318,175600,6901793100,69900,69900,69900,69900,0
20240318,175500,6901793100,69900,69900,69900,69900,0
20240318,175400,6901793100,69900,69900,69900,69900,0
20240318,175300,6901793100,69900,69900,69900,69900,0
20240318,175200,6901793100,69900,69900,69900,69900,0
20240318,175100,6901793100,69900,69900,69900,69900,0
20240318,175000,6901793100,69900,69900,69900,69900,0
20240318,174900,6901793100,69900,69900,69900,69900,0
20240318,174800,6901793100,69900,69900,69900,69900,0
20240318,174700,6901793100,69900,69900,69900,69900,0
20240318,174600,6901793100,69900,69900,69900,69900,0
20240318,174500,6901793100,69900,69900,69900,69900,0
20240318,174400,6901793100,69900,69900,69900,69900,0
20240318,174300,6901793100,69900,69900,69900,69900,0
20240318,174200,6901793100,69900,69900,69900,69900,0
20240318,174100,6901793100,69900,69900,69900,69900,0
20240318,174000,6901793100,69900,69900,69900,69900,0
20240318,173900,6901793100,69900,69900,69900,69900,0
20240318,173800,6901793100,69900,69900,69900,69900,0
20240318,173700,6901793100,69900,69900,69900,69900,0
20240318,173600,6901793100,69900,69900,69900,69900,0
20240318,173500,6901793100,69900,69900,69900,69900,0
20240318,173400,6901793100,69900,69900,69900,69900,0
20240318,173300,6901793100,69900,69900,69900,69900,1349
20240318,173200,6901793100,69900,69900,69900,69900,0
20240318,173100,6901793100,69900,69900,69900,69900,0
20240318,173000,6901793100,69900,69900,69900,69900,0
20240318,172900,6901793100,69900,69900,69900,69900,0
20240318,172800,6901793100,69900,69900,69900,69900,0
20240318,172700,6901793100,69900,69900,69900,69900,0
20240318,172600,6901793100,69900,69900,69900,69900,0
20240318,172500,6901793100,69900,69900,69900,69900,0
20240318,172400,6901793100,69900,69900,69900,69900,0
20240318,172300,6901793100,69900,69900,69900,69900,0
20240318,172200,6901793100,69900,69900,69900,69900,0
20240318,172100,6901793100,69900,69900,69900,69900,0
20240318,172000,6901793100,69900,69900,69900,69900,0
20240318,171900,6901793100,69900,69900,69900,69900,0
20240318,171800,6901793100,69900,69900,69900,69900,0
20240318,171700,6901793100,69900,69900,69900,69900,0
20240318,171600,6901793100,69900,69900,69900,69900,0
20240318,171500,6901793100,69900,69900,69900,69900,0
20240318,171400,6901793100,69900,69900,69900,69900,0
20240318,171300,6901793100,69900,69900,69900,69900,0
20240318,171200,6901793100,69900,69900,69900,69900,0
20240318,171100,6901793100,69900,69900,69900,69900,0
20240318,171000,6901793100,69900,69900,69900,69900,0
20240318,170900,6901793100,69900,69900,69900,69900,0
20240318,170800,6901793100,69900,69900,69900,69900,0
20240318,170700,6901793100,69900,69900,69900,69900,0
20240318,170600,6901793100,69900,69900,69900,69900,0
20240318,170500,6901793100,69900,69900,69900,69900,0
20240318,170400,6901793100,69900,69900,69900,69900,0
20240318,170300,6901793100,69900,69900,69900,69900,1349
20240318,170200,6901793100,69900,69900,69900,69900,0
20240318,170100,6901793100,69900,69900,69900,69900,0
20240318,170000,6901793100,69900,69900,69900,69900,0
20240318,165900,6901793100,69900,69900,69900,69900,0
20240318,165800,6901793100,69900,69900,69900,69900,0
20240318,165700,6901793100,69900,69900,69900,69900,0
20240318,165600,6901793100,69900,69900,69900,69900,0
20240318,165500,6901793100,69900,69900,69900,69900,0
20240318,165400,6901793100,69900,69900,69900,69900,0
20240318,165300,6901793100,69900,69900,69900,69900,0
20240318,165200,6901793100,69900,69900,69900,69900,0
20240318,165100,6901793100,69900,69900,69900,69900,0
20240318,165000,6901793100,69900,69900,69900,69900,0
20240318,164900,6901793100,69900,69900,69900,69900,0
20240318,164800,6901793100,69900,69900,69900,69900,0
20240318,164700,6901793100,69900,69900,69900,69900,0
20240318,164600,6901793100,69900,69900,69900,69900,0
20240318,164500,6901793100,69900,69900,69900,69900,0
20240318,164400,6901793100,69900,69900,69900,69900,0
20240318,164300,6901793100,69900,69900,69900,69900,0
20240318,164200,6901793100,69900,69900,69900,69900,0
20240318,164100,6901793100,69900,69900,69900,69900,0
20240318,164000,6901793100,69900,69900,69900,69900,0
20240318,163900,6901793100,69900,69900,69900,69900,0
20240318,163800,6901793100,69900,69900,69900,69900,0
20240318,163700,6901793100,69900,69900,69900,69900,0
20240318,163600,6901793100,69900,69900,69900,69900,0
20240318,163500,6901793100,69900,69900,69900,69900,0
20240318,163400,6901793100,69900,69900,69900,69900,0
20240318,163300,6901793100,69900,69900,69900,69900,1349
20240318,163200,6901793100,69900,69900,69900,69900,0
20240318,163100,6901793100,69900,69900,69900,69900,0
20240318,163000,6901793100,69900,69900,69900,69900,0
20240318,162900,6901793100,69900,69900,69900,69900,0
20240318,162800,6901793100,69900,69900,69900,69900,0
20240318,162700,6901793100,69900,69900,69900,69900,0
20240318,162600,6901793100,69900,69900,69900,69900,0
20240318,162500,6901793100,69900,69900,69900,69900,0
20240318,162400,6901793100,69900,69900,69900,69900,0
20240318,162300,6901793100,69900,69900,69900,69900,0
20240318,162200,6901793100,69900,69900,69900,69900,0
20240318,162100,6901793100,69900,69900,69900,69900,0
20240318,162000,6901793100,69900,69900,69900,69900,0
20240318,161900,6901793100,69900,69900,69900,69900,0
20240318,161800,6901793100,69900,69900,69900,69900,0
20240318,161700,6901793100,69900,69900,69900,69900,0
20240318,161600,6901793100,69900,69900,69900,69900,0
20240318,161500,6901793100,69900,69900,69900,69900,0
20240318,161400,6901793100,69900,69900,69900,69900,0
20240318,161300,6901793100,69900,69900,69900,69900,0
20240318,161200,6901793100,69900,69900,69900,69900,0
20240318,161100,6901793100,69900,69900,69900,69900,0
20240318,161000,6901793100,69900,69900,69900,69900,0
20240318,160900,6901793100,69900,69900,69900,69900,0
20240318,160800,6901793100,69900,69900,69900,69900,0
20240318,160700,6901793100,69900,69900,69900,69900,0
20240318,160600,6901793100,69900,69900,69900,69900,0
20240318,160500,6901793100,69900,69900,69900,69900,0
20240318,160400,6901793100,69900,69900,69900,69900,0
20240318,160300,6901793100,69900,69900,69900,69900,1349
20240318,160200,6901793100,69900,69900,69900,69900,0
20240318,160100,6901793100,69900,69900,69900,69900,0
20240318,160000,6901793100,69900,69900,69900,69900,0
20240318,155900,6901793100,69900,69900,69900,69900,0
20240318,155800,6901793100,69900,69900,69900,69900,0
20240318,155700,6901793100,69900,69900,69900,69900,0
20240318,155600,6901793100,69900,69900,69900,69900,0
20240318,155500,6901793100,69900,69900,69900,69900,0
20240318,155400,6901793100,69900,69900,69900,69900,0
20240318,155300,6901793100,69900,69900,69900,69900,0
20240318,155200,6901793100,69900,69900,69900,69900,0
20240318,155100,6901793100,69900,69900,69900,69900,0
20240318,155000,6901793100,69900,69900,69900,69900,0
20240318,154900,6901793100,69900,69900,69900,69900,0
20240318,154800,6901793100,69900,69900,69900,69900,0
20240318,154700,6901793100,69900,69900,69900,69900,0
20240318,154600,6901793100,69900,69900,69900,69900,0
20240318,154500,6901793100,69900,69900,69900,69900,0
20240318,154400,6901793100,69900,69900,69900,69900,0
20240318,154300,6901793100,69900,69900,69900,69900,0
20240318,154200,6901793100,69900,69900,69900,69900,0
20240318,154100,6901793100,69900,69900,69900,69900,0
20240318,154000,6901793100,69900,69900,69900,69900,0
20240318,153900,6901793100,69900,69900,69900,69900,0
20240318,153800,6901793100,69900,69900,69900,69900,0
20240318,153700,6901793100,69900,69900,69900,69900,0
20240318,153600,6901793100,69900,69900,69900,69900,0
20240318,153500,6901793100,69900,69900,69900,69900,0
20240318,153400,6901793100,69900,69900,69900,69900,0
20240318,153300,6901793100,69900,69900,69900,69900,1349
20240318,153200,6901793100,69900,69900,69900,69900,0
20240318,153100,6901793100,69900,69900,69900,69900,0
20240318,153000,6901793100,69900,69900,69900,69900,1349
20240318,152900,6807498000,70200,70200,70200,70200,0
20240318,152800,6807498000,70200,70200,70200,70200,0
20240318,152700,6807498000,70200,70200,70200,70200,0
20240318,152600,6807498000,70200,70200,70200,70200,0
20240318,152500,6807498000,70200,70200,70200,70200,0
20240318,152400,6807498000,70200,70200,70200,70200,0
20240318,152300,6807498000,70200,70200,70200,70200,0
20240318,152200,6807498000,70200,70200,70200,70200,0
20240318,152100,6807498000,70200,70200,70200,70200,0
20240318,152000,6807498000,70200,70200,70200,70200,0
20240318,151900,6807498000,70200,70400,70400,70200,364
20240318,151800,6781942300,70300,70200,70400,70100,364
20240318,151700,6756377700,70100,70100,70100,70100,29
20240318,151600,6754344800,70000,70400,70400,70000,740
20240318,151500,6702408600,70400,70200,70400,70100,505
20240318,151400,6666884500,70200,70300,70400,70200,19
20240318,151300,6665549500,70400,70400,70400,70400,0
20240318,151200,6665549500,70400,70400,70400,70300,401
20240318,151100,6637346000,70300,70400,70400,70300,101
20240318,151000,6630245500,70300,70300,70400,70200,81
20240318,150900,6624557000,70400,70400,70400,70300,8
20240318,150800,6623993900,70400,70400,70500,70400,212
20240318,150700,6609069000,70300,70300,70300,70300,12
20240318,150600,6608225400,70300,70100,70300,70100,52
20240318,150500,6604573600,70100,70100,70100,70000,111
20240318,150400,6596802900,70000,70100,70100,70000,272
20240318,150300,6577753300,70100,70200,70200,70100,158
20240318,150200,6566676200,70200,70300,70300,70200,19
20240318,150100,6565340600,70300,70400,70400,70300,9
20240318,150000,6564707800,70400,70300,70400,70300,58
20240318,145900,6560625500,70300,70300,70300,70300,106
20240318,145800,6553173700,70300,70400,70400,70300,81
20240318,145700,6547475800,70400,70400,70400,70400,0
20240318,145600,6547475800,70400,70500,70500,70400,46
20240318,145500,6544236000,70500,70500,70500,70500,6
20240318,145400,6543813000,70300,70300,70300,70300,1
20240318,145300,6543742700,70300,70300,70300,70300,27
20240318,145200,6541844600,70300,70300,70300,70300,0
20240318,145100,6541844600,70300,70300,70300,70300,2
20240318,145000,6541704000,70300,70300,70300,70300,1
20240318,144900,6541633700,70300,70300,70300,70100,60
20240318,144800,6537420300,70300,70300,70300,70300,30
20240318,144700,6535311300,70300,70200,70300,70200,60
20240318,144600,6531095300,70300,70300,70300,70300,15
20240318,144500,6530040800,70100,70200,70300,70100,252
20240318,144400,6512358600,70300,70300,70300,70300,157
20240318,144300,6501321500,70300,70400,70400,70300,104
20240318,144200,6494000100,70400,70300,70400,70200,82
20240318,144100,6488238900,70300,70300,70300,70300,2
20240318,144000,6488098300,70200,70200,70200,70200,0
20240318,143900,6488098300,70200,70200,70300,70100,31
20240318,143800,6485922800,70100,70100,70100,70100,0
20240318,143700,6485922800,70100,70100,70100,70100,14
20240318,143600,6484941400,70000,70100,70200,70000,245
20240318,143500,6467780100,70000,70200,70200,70000,280
20240318,143400,6448158200,70200,70300,70300,70200,8
20240318,143300,6447596400,70200,70200,70200,70200,20
20240318,143200,6446192400,70300,70200,70300,70200,12
20240318,143100,6445349300,70200,70200,70200,70200,9
20240318,143000,6444717500,70000,70100,70100,70000,5
20240318,142900,6444367300,70000,70100,70200,70000,143
20240318,142800,6434344400,70100,70100,70200,70100,125
20240318,142700,6425581700,70200,70400,70400,70200,142
20240318,142600,6415610700,70400,70400,70400,70400,28
20240318,142500,6413639500,70400,70400,70400,70400,8
20240318,142400,6413076300,70400,70300,70400,70300,12
20240318,142300,6412231800,70300,70300,70300,70300,12
20240318,142200,6411388200,70300,70300,70300,70300,6
20240318,142100,6410966400,70300,70300,70300,70100,398
20240318,142000,6383045300,70300,70300,70300,70300,0
20240318,141900,6383045300,70300,70200,70300,70200,11
20240318,141800,6382272200,70200,70400,70400,70200,42
20240318,141700,6379320300,70300,70400,70400,70300,22
20240318,141600,6377772900,70400,70400,70400,70400,1
20240318,141500,6377702500,70400,70400,70400,70300,49
20240318,141400,6374257100,70300,70300,70300,70300,0
20240318,141300,6374257100,70300,70300,70400,70300,144
20240318,141200,6364133800,70400,70400,70400,70400,35
20240318,141100,6361669800,70400,70400,70400,70400,15
20240318,141000,6360613800,70400,70500,70500,70400,20
20240318,140900,6359204900,70500,70500,70500,70500,6
20240318,140800,6358781900,70500,70400,70500,70400,10
20240318,140700,6358077200,70400,70500,70500,70400,99
20240318,140600,6351106700,70500,70500,70500,70500,36
20240318,140500,6348568700,70600,70600,70600,70600,7
20240318,140400,6348074500,70600,70600,70600,70600,30
20240318,140300,6345956500,70600,70600,70600,70600,8
20240318,140200,6345391700,70600,70600,70600,70600,8
20240318,140100,6344826900,70600,70600,70600,70600,12
20240318,140000,6343979700,70600,70600,70600,70600,1
20240318,135900,6343909100,70600,70700,70700,70600,42
20240318,135800,6340943000,70700,70700,70700,70700,7
20240318,135700,6340448100,70500,70500,70500,70500,0
20240318,135600,6340448100,70500,70500,70500,70500,17
20240318,135500,6339249600,70500,70500,70500,70500,7
20240318,135400,6338756100,70500,70500,70500,70500,1
20240318,135300,6338685600,70500,70500,70500,70500,7
20240318,135200,6338192100,70700,70500,70700,70500,13
20240318,135100,6337275400,70500,70500,70500,70500,195
20240318,135000,6323527900,70600,70700,70700,70600,143
20240318,134900,6313429700,70800,70800,70800,70800,9
20240318,134800,6312792500,70800,70700,70800,70700,16
20240318,134700,6311660700,70800,70800,70800,70800,1
20240318,134600,6311589900,70800,70800,70800,70800,2
20240318,134500,6311448300,70800,70900,70900,70800,40
20240318,134400,6308616200,71000,71000,71000,70900,47
20240318,134300,6305283100,71100,71000,71100,71000,20
20240318,134200,6303863000,71000,71000,71000,71000,9
20240318,134100,6303224000,71000,71000,71000,71000,9
20240318,134000,6302585000,71000,70900,71000,70900,104
20240318,133900,6295205700,70900,70900,70900,70900,13
20240318,133800,6294284000,71000,70900,71000,70900,124
20240318,133700,6285480700,70800,70700,70800,70700,102
20240318,133600,6278259600,70700,70700,70700,70700,3
20240318,133500,6278047500,70700,70700,70700,70700,10
20240318,133400,6277340500,70700,70700,70700,70700,6
20240318,133300,6276916300,70700,70700,70700,70700,1
20240318,133200,6276845600,70700,70700,70700,70700,2
20240318,133100,6276704200,70700,70700,70700,70700,18
20240318,133000,6275431600,70600,70600,70600,70600,11
20240318,132900,6274655000,70700,70500,70700,70500,181
20240318,132800,6261887100,70600,70600,70600,70500,337
20240318,132700,6238109500,70700,70800,70800,70700,108
20240318,132600,6230473700,70800,70800,70800,70800,1
20240318,132500,6230402900,70800,70800,70800,70800,16
20240318,132400,6229270100,70900,70800,71000,70800,31
20240318,132300,6227071700,70800,70800,70800,70800,1
20240318,132200,6227000900,70700,70700,70700,70700,10
20240318,132100,6226293900,70700,70800,70800,70700,38
20240318,132000,6223606500,70700,70700,70700,70700,1
20240318,131900,6223535800,70700,70700,70700,70700,47
20240318,131800,6220212900,70700,70700,70700,70700,11
20240318,131700,6219435200,70800,70700,70800,70700,32
20240318,131600,6217172100,70700,70700,70700,70700,86
20240318,131500,6211091900,70800,70800,70800,70700,62
20240318,131400,6206708200,70800,70900,70900,70800,27
20240318,131300,6204795700,70900,70900,70900,70900,12
20240318,131200,6203944900,70900,71000,71000,70900,138
20240318,131100,6194160600,71000,71000,71000,71000,100
20240318,131000,6187060600,71000,71000,71000,70900,16
20240318,130900,6185925300,70900,70900,70900,70900,2
20240318,130800,6185783500,70900,70900,70900,70900,0
20240318,130700,6185783500,70900,70900,70900,70900,7
20240318,130600,6185287200,70900,70900,70900,70900,14
20240318,130500,6184294600,70800,70900,70900,70800,3
20240318,130400,6184082000,70800,71200,71200,70800,310
20240318,130300,6162087500,71000,71000,71000,71000,0
20240318,130200,6162087500,71000,71000,71000,71000,9
20240318,130100,6161448500,71000,71000,71000,71000,11
20240318,130000,6160667500,70900,70800,70900,70800,18
20240318,125900,6159391400,70900,70900,70900,70900,60
20240318,125800,6155137400,71000,70800,71000,70800,72
20240318,125700,6150033000,70800,70900,70900,70800,39
20240318,125600,6147271200,70800,70800,70800,70800,10
20240318,125500,6146563200,70800,70900,70900,70800,18
20240318,125400,6145288600,70800,70900,70900,70800,160
20240318,125300,6133950600,71000,70900,71000,70900,28
20240318,125200,6131964800,71000,71100,71100,71000,183
20240318,125100,6118971000,71100,71200,71300,71100,923
20240318,125000,6053275400,71300,71300,71300,71300,16
20240318,124900,6052134600,71300,71300,71300,71200,97
20240318,124800,6045226900,71300,71300,71300,71300,18
20240318,124700,6043943500,71300,71300,71300,71300,0
20240318,124600,6043943500,71300,71200,71300,71200,28
20240318,124500,6041949300,71300,71300,71300,71300,15
20240318,124400,6040879800,71200,71300,71300,71200,32
20240318,124300,6038601200,71200,71200,71300,71200,32
20240318,124200,6036322200,71300,71300,71300,71300,13
20240318,124100,6035395300,71200,71300,71300,71200,4
20240318,124000,6035110400,71200,71300,71300,71200,406
20240318,123900,6006202600,71300,71300,71300,71300,0
20240318,123800,6006202600,71300,71300,71300,71300,24
20240318,123700,6004491400,71300,71300,71300,71300,4
20240318,123600,6004206200,71300,71200,71300,71200,10
20240318,123500,6003493400,71300,71200,71300,71200,40
20240318,123400,6000641500,71300,71300,71300,71300,8
20240318,123300,6000071100,71300,71300,71300,71300,8
20240318,123200,5999500700,71300,71300,71300,71300,5
20240318,123100,5999144200,71300,71300,71300,71300,23
20240318,123000,5997504300,71300,71300,71300,71300,90
20240318,122900,5991087300,71400,71400,71400,71400,6
20240318,122800,5990658900,71300,71300,71300,71300,37
20240318,122700,5988020800,71300,71300,71300,71300,0
20240318,122600,5988020800,71300,71400,71400,71300,22
20240318,122500,5986451500,71200,71300,71300,71200,114
20240318,122400,5978324600,71400,71500,71500,71300,50
20240318,122300,5974754600,71500,71500,71500,71500,6
20240318,122200,5974325600,71200,71400,71400,71200,122
20240318,122100,5965619800,71400,71500,71500,71400,28
20240318,122000,5963620400,71400,71400,71400,71400,0
20240318,121900,5963620400,71400,71400,71400,71400,6
20240318,121800,5963192000,71400,71400,71400,71400,0
20240318,121700,5963192000,71400,71400,71400,71400,8
20240318,121600,5962620800,71400,71300,71500,71300,33
20240318,121500,5960265600,71600,71600,71600,71600,1
20240318,121400,5960194000,71500,71500,71500,71500,56
20240318,121300,5956190000,71500,71500,71500,71500,8
20240318,121200,5955618000,71500,71300,71500,71300,21
20240318,121100,5954117500,71400,71400,71400,71400,17
20240318,121000,5952903700,71500,71300,71500,71300,17
20240318,120900,5951690500,71400,71200,71400,71200,63
20240318,120800,5947198500,71300,71300,71400,71300,71
20240318,120700,5942136100,71300,71300,71300,71300,3
20240318,120600,5941922200,71200,71200,71200,71200,8
20240318,120500,5941352600,71100,71100,71100,71100,0
20240318,120400,5941352600,71100,71000,71100,71000,41
20240318,120300,5938439300,71100,71100,71100,71100,29
20240318,120200,5936377400,71100,71100,71100,71100,16
20240318,120100,5935239800,71000,71000,71000,71000,0
20240318,120000,5935239800,71000,71000,71100,71000,15
20240318,115900,5934174400,71100,71100,71100,71000,35
20240318,115800,5931686000,71100,71100,71100,71100,27
20240318,115700,5929766300,71100,71100,71100,71100,1
20240318,115600,5929695200,71200,71200,71200,71200,14
20240318,115500,5928698400,71200,71100,71200,71100,45
20240318,115400,5925497500,71200,71200,71200,71200,28
20240318,115300,5923503900,71300,71400,71400,71300,156
20240318,115200,5912380900,71400,71400,71400,71400,24
20240318,115100,5910667300,71400,71400,71400,71400,17
20240318,115000,5909453500,71400,71400,71500,71400,70
20240318,114900,5904455400,71500,71500,71500,71500,399
20240318,114800,5875926900,71600,71500,71600,71500,204
20240318,114700,5861322800,71400,71500,71500,71400,12
20240318,114600,5860465100,71400,71500,71500,71400,58
20240318,114500,5856318600,71500,71300,71500,71300,283
20240318,114400,5836113600,71300,71200,71300,71200,32
20240318,114300,5833833800,71200,71200,71200,71100,214
20240318,114200,5818597500,71200,71100,71200,71100,9
20240318,114100,5817957200,71000,71100,71100,71000,4
20240318,114000,5817673100,71200,71200,71200,71200,95
20240318,113900,5810909100,71100,71100,71100,71100,40
20240318,113800,5808065100,71100,71100,71100,71000,26
20240318,113700,5806216900,71100,71100,71100,71100,1
20240318,113600,5806145800,71100,71100,71100,71100,122
20240318,113500,5797471600,71100,71200,71200,71100,9
20240318,113400,5796831100,71100,71100,71100,71100,0
20240318,113300,5796831100,71100,71200,71200,71100,51
20240318,113200,5793202900,71100,71200,71200,71100,140
20240318,113100,5783248700,71200,71100,71200,71100,26
20240318,113000,5781399300,71100,71100,71200,71100,40
20240318,112900,5778554400,71100,71100,71200,71100,35
20240318,112800,5776065600,71000,70900,71000,70900,77
20240318,112700,5770601500,70800,70900,70900,70800,20
20240318,112600,5769185300,70800,70700,70800,70700,18
20240318,112500,5767911300,70700,70700,70700,70700,29
20240318,112400,5765861000,70600,70800,70800,70600,290
20240318,112300,5745362200,70700,70700,70700,70700,4
20240318,112200,5745079400,70700,70700,70700,70700,1
20240318,112100,5745008700,70800,70800,70800,70800,41
20240318,112000,5742105900,70700,70700,70700,70700,14
20240318,111900,5741116100,70800,70700,70800,70700,31
20240318,111800,5738921800,70800,70900,70900,70800,40
20240318,111700,5736089200,70800,70900,70900,70800,114
20240318,111600,5728007200,70800,70700,70800,70700,24
20240318,111500,5726309300,70800,70800,70800,70800,17
20240318,111400,5725105700,70800,70800,70800,70700,14
20240318,111300,5724114900,70800,70700,70800,70700,14
20240318,111200,5723123900,70700,70800,70800,70700,57
20240318,111100,5719089800,70800,70700,70800,70700,4
20240318,111000,5718806900,70800,70700,70800,70700,8
20240318,110900,5718241200,70800,70800,70800,70800,40
20240318,110800,5715409200,70800,70900,70900,70800,11
20240318,110700,5714629800,70900,70800,70900,70800,16
20240318,110600,5713496600,70800,70700,70800,70700,32
20240318,110500,5711234100,70700,70700,70700,70700,0
20240318,110400,5711234100,70700,70700,70700,70700,2
20240318,110300,5711092700,70700,70600,70700,70600,29
20240318,110200,5709042600,70600,70800,70800,70600,113
20240318,110100,5701055300,70800,70800,70800,70800,54
20240318,110000,5697232100,70900,70900,70900,70900,4
20240318,105900,5696948500,70900,71000,71000,70900,15
20240318,105800,5695883600,71000,71000,71000,71000,49
20240318,105700,5692404600,71000,71000,71000,70900,54
20240318,105600,5688571400,71000,70900,71000,70900,216
20240318,105500,5673235700,70900,70900,71000,70900,131
20240318,105400,5663935300,70700,70800,70900,70700,161
20240318,105300,5652541300,70700,70600,70700,70600,48
20240318,105200,5649148000,70700,70700,70700,70700,53
20240318,105100,5645400900,70700,70700,70700,70700,0
20240318,105000,5645400900,70700,70400,70700,70400,8
20240318,104900,5644835600,70600,70700,70700,70600,128
20240318,104800,5635797100,70700,70700,70700,70700,20
20240318,104700,5634383100,70800,70800,70800,70800,71
20240318,104600,5629356300,70700,70700,70700,70700,3
20240318,104500,5629144200,70800,70800,70800,70700,110
20240318,104400,5621359200,70800,70800,70800,70800,47
20240318,104300,5618031600,70800,70800,70800,70700,14
20240318,104200,5617040800,70700,70800,70800,70700,12
20240318,104100,5616191700,70700,70700,70700,70700,3
20240318,104000,5615979600,70800,70800,70800,70700,14
20240318,103900,5614988700,70700,70700,70700,70700,0
20240318,103800,5614988700,70700,70700,70700,70700,1
20240318,103700,5614918000,70700,70600,70800,70600,17
20240318,103600,5613715200,70600,70300,70600,70300,208
20240318,103500,5599033100,70300,70300,70300,70300,62
20240318,103400,5594674500,70300,70300,70300,70200,19
20240318,103300,5593339400,70300,70200,70300,70200,57
20240318,103200,5589337400,70300,70100,70300,70100,13
20240318,103100,5588424900,70100,70400,70400,70100,490
20240318,103000,5553987300,70400,70400,70400,70400,13
20240318,102900,5553072100,70300,70500,70500,70300,172
20240318,102800,5540966500,70500,70500,70500,70500,47
20240318,102700,5537653000,70700,70600,70700,70500,41
20240318,102600,5534757700,70500,70500,70500,70500,2
20240318,102500,5534616700,70500,70600,70700,70500,93
20240318,102400,5528049800,70500,70700,70700,70500,89
20240318,102300,5521757700,70700,70400,70700,70400,53
20240318,102200,5518010900,70700,70500,70700,70200,477
20240318,102100,5484345000,70800,70400,71000,70200,140
20240318,102000,5474481500,70300,70300,70300,70200,16
20240318,101900,5473357600,70200,70100,70200,70100,187
20240318,101800,5460232600,70100,70100,70100,70100,197
20240318,101700,5446422900,70100,70000,70100,70000,24
20240318,101600,5444741000,70000,70200,70200,70000,281
20240318,101500,5425057100,70200,70300,70300,70200,99
20240318,101400,5418100500,70300,70300,70300,70300,24
20240318,101300,5416413300,70300,70200,70300,70200,20
20240318,101200,5415007900,70200,70300,70300,70100,74
20240318,101100,5409813200,70300,69700,70300,69700,699
20240318,101000,5360908100,69700,70700,70700,69500,2852
20240318,100900,5160875700,70600,70600,70600,70500,204
20240318,100800,5146475500,70500,70600,70700,70500,315
20240318,100700,5124240700,70600,70600,70600,70600,12
20240318,100600,5123393500,70600,70700,70700,70500,36
20240318,100500,5120851900,70700,70500,70700,70500,58
20240318,100400,5116756300,70500,70500,70500,70400,79
20240318,100300,5111193100,70400,70500,70500,70400,51
20240318,100200,5107600100,70400,70500,70500,70400,217
20240318,100100,5092315000,70500,70400,70500,70400,45
20240318,100000,5089144700,70400,70400,70500,70300,431
20240318,095900,5058803400,70400,70700,70700,70300,1594
20240318,095800,4946437600,70700,70900,70900,70600,533
20240318,095700,4908727100,70900,70900,70900,70900,104
20240318,095600,4901353500,70900,70800,70900,70700,467
20240318,095500,4868307300,70900,70800,71300,70800,384
20240318,095400,4841001700,70900,70900,70900,70800,76
20240318,095300,4835614000,70800,70700,70800,70700,50
20240318,095200,4832078200,70700,70600,70700,70500,82
20240318,095100,4826288300,70600,70600,70800,70500,415
20240318,095000,4797005200,70600,71300,71300,70600,1489
20240318,094900,4691401100,71300,71400,71400,71200,136
20240318,094800,4681705000,71400,71900,71900,71400,244
20240318,094700,4664236600,71900,71500,71900,71500,56
20240318,094600,4660226800,71500,71600,71600,71500,39
20240318,094500,4657437700,71400,71400,71400,71200,284
20240318,094400,4637179200,71600,71500,71600,71400,31
20240318,094300,4634965100,71400,71500,71500,71400,16
20240318,094200,4633822400,71400,72000,72000,71400,629
20240318,094100,4588702300,71900,72000,72100,71900,74
20240318,094000,4583379800,72000,72100,72100,72000,194
20240318,093900,4569395500,72100,72000,72100,72000,30
20240318,093800,4567235400,72000,71900,72000,71900,467
20240318,093700,4533624900,71700,71600,71800,71500,113
20240318,093600,4525523700,71500,71500,71500,71300,324
20240318,093500,4502371800,71700,71600,71700,71500,125
20240318,093400,4493422400,71600,71500,71700,71500,247
20240318,093300,4475738800,71500,71100,71700,71100,424
20240318,093200,4445559900,71100,71400,71400,71100,159
20240318,093100,4434244400,71300,71000,71400,71000,242
20240318,093000,4416991400,70900,71200,71300,70700,1531
20240318,092900,4308312200,71200,71500,71500,71200,181
20240318,092800,4295411400,71200,71800,71900,71200,921
20240318,092700,4229577400,71900,72000,72000,71800,601
20240318,092600,4186386600,72000,72100,72200,72000,397
20240318,092500,4157774600,72000,71900,72000,71900,195
20240318,092400,4143738400,72000,71800,72000,71700,909
20240318,092300,4078360300,71800,71700,71800,71600,79
20240318,092200,4072698400,71600,71600,71600,71600,171
20240318,092100,4060454800,71700,71400,71800,71400,141
20240318,092000,4050342600,71500,71500,71500,71100,1169
20240318,091900,3966940600,71500,71700,71700,71300,725
20240318,091800,3915141400,71800,72300,72300,71500,1761
20240318,091700,3788732300,72300,72200,72300,72100,584
20240318,091600,3746598800,72200,72300,72300,72100,771
20240318,091500,3690948200,72300,72600,72600,72200,1113
20240318,091400,3610368400,72600,72800,72800,72600,223
20240318,091300,3594154800,72800,73300,73300,72700,1260
20240318,091200,3502240500,73300,73300,73500,73300,346
20240318,091100,3476837900,73300,73300,73700,73100,1043
20240318,091000,3400302700,73300,74000,74100,73300,1382
20240318,090900,3298402100,74000,74800,74800,73900,838
20240318,090800,3236263900,74800,74200,75700,73900,7983
20240318,090700,2639457300,74200,74000,74300,73900,2385
20240318,090600,2462698400,74000,73100,74000,73000,1406
20240318,090500,2359188600,73100,73300,73500,73100,756
20240318,090400,2303809800,73300,72800,73500,72600,936
20240318,090300,2235588700,73300,74000,74000,72600,6465
20240318,090200,1761205800,74000,73700,74400,73400,4298
20240318,090100,1443693600,73600,73700,73700,71800,3341
20240318,090000,1200395400,73800,73800,74500,73000,16271